Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:97.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819C00097500 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.31 | 0.30 | 0.33 | -0.05 | -13.89% | 293 | 4,323 | 29.79% |
| XOM220916C00097500 | 2022-08-12 3:57PM EDT | 2022-09-16 | 2.09 | 2.09 | 2.17 | +0.14 | +7.18% | 1,145 | 6,516 | 31.37% |
| XOM221021C00097500 | 2022-08-12 3:13PM EDT | 2022-10-21 | 3.60 | 3.80 | 3.90 | 0.00 | - | 172 | 2,365 | 32.98% |
| XOM221118C00097500 | 2022-08-12 2:09PM EDT | 2022-11-18 | 4.70 | 4.80 | 5.00 | +0.06 | +1.29% | 112 | 1,273 | 33.57% |
| XOM221216C00097500 | 2022-08-12 3:45PM EDT | 2022-12-16 | 5.60 | 5.65 | 5.80 | -0.04 | -0.71% | 81 | 1,086 | 33.24% |
| XOM230120C00097500 | 2022-08-12 3:35PM EDT | 2023-01-20 | 6.50 | 6.60 | 6.85 | +0.20 | +3.17% | 59 | 3,787 | 33.62% |
| XOM230616C00097500 | 2022-08-12 12:46PM EDT | 2023-06-16 | 9.21 | 9.55 | 9.85 | +0.21 | +2.33% | 5 | 1,878 | 32.99% |
| XOM240119C00097500 | 2022-08-10 2:56PM EDT | 2024-01-19 | 11.25 | 12.70 | 13.20 | 0.00 | - | 2 | 2,074 | 32.72% |
| XOM240621C00097500 | 2022-08-09 9:55AM EDT | 2024-06-21 | 12.83 | 14.15 | 15.05 | 0.00 | - | 20 | 39 | 32.41% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM220819P00097500 | 2022-08-12 3:41PM EDT | 2022-08-19 | 4.02 | 3.70 | 3.90 | -0.18 | -4.29% | 49 | 1,163 | 31.98% |
| XOM220916P00097500 | 2022-08-12 10:01AM EDT | 2022-09-16 | 6.40 | 5.35 | 5.50 | +0.20 | +3.23% | 2 | 1,285 | 29.81% |
| XOM221021P00097500 | 2022-08-12 3:45PM EDT | 2022-10-21 | 7.00 | 6.80 | 7.00 | -0.30 | -4.11% | 13 | 809 | 30.49% |
| XOM221118P00097500 | 2022-08-12 11:05AM EDT | 2022-11-18 | 9.15 | 8.30 | 8.45 | -1.70 | -15.67% | 5 | 264 | 33.33% |
| XOM221216P00097500 | 2022-08-09 10:36AM EDT | 2022-12-16 | 11.75 | 9.05 | 9.20 | 0.00 | - | 4 | 321 | 32.79% |
| XOM230120P00097500 | 2022-08-12 10:00AM EDT | 2023-01-20 | 10.70 | 9.85 | 10.05 | +0.70 | +7.00% | 128 | 764 | 32.42% |
| XOM230616P00097500 | 2022-08-03 11:41AM EDT | 2023-06-16 | 14.70 | 12.90 | 13.20 | 0.00 | - | 2 | 721 | 32.58% |
| XOM240119P00097500 | 2022-08-11 11:06AM EDT | 2024-01-19 | 17.15 | 16.20 | 16.50 | 0.00 | - | 1 | 567 | 32.31% |
| XOM240621P00097500 | 2022-07-22 3:38PM EDT | 2024-06-21 | 22.90 | 17.60 | 18.65 | 0.00 | - | 2 | 1 | 32.64% |
© 2022 Yahoo. All rights reserved.
